SJM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.41 |
| 2017 | 1.46 |
| 2017 | 1.95 |
| 2017 | 1.74 |
| 2017 | 2.06 |
| 2017 | -0.72 |
| 2017 | -1.52 |
| 2017 | 3.84 |
| 2017 | -0.49 |
| 2017 | -0.22 |
| 2017 | -0.67 |
| 2017 | -4 |
| 2017 | -1.39 |
| 2017 | -1.33 |
| 2017 | -0.7 |
| 2017 | -0.82 |
| 2017 | -0.21 |
| 2017 | -0.72 |
| 2017 |
In the last 52 weeks, SJM increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.29%. Maximum gain was +9.35% on 2025-02-21 and maximum loss was -13.77% on 2025-06-13.
Total : 52 Weeks
In the last 52 weeks, SJM increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.29%. Maximum gain was +9.35% on 2025-02-21 and maximum loss was -13.77% on 2025-06-13.
In the last 52 weeks, SJM increased in 27 and decreased in 25. The average return for this period was -0.10%, while the median return was +0.29%. Maximum gain was +9.35% on 2025-02-21 and maximum loss was -13.77% on 2025-06-13.
| 2025-12-26 | 98.3 | 99.7 | +1.4% |
| 2025-12-19 | 102.3 | 98.7 | -3.6% |
| 2025-12-12 | 100.3 | 101.6 | +1.3% |
| 2025-12-05 | 103.8 | 100.1 | -3.5% |
| 2025-11-28 | 104.9 | 104.2 | -0.7% |
| 2025-11-21 | 110.5 | 105.5 | -4.5% |
| 2025-11-14 | 107.2 | 109.1 | +1.8% |
| 2025-11-07 | 103.0 | 107.1 | +3.9% |
| 2025-10-31 | 102.5 | 103.6 | +1.0% |
| 2025-10-24 | 105.2 | 102.1 | -2.9% |
| 2025-10-17 | 104.2 | 105.3 | +1.1% |
| 2025-10-10 | 108.0 | 104.8 | -3.0% |
| 2025-10-03 | 109.1 | 108.3 | -0.8% |
| 2025-09-26 | 109.0 | 109.2 | +0.2% |
| 2025-09-19 | 107.8 | 108.8 | +0.9% |
| 2025-09-12 | 111.8 | 107.8 | -3.6% |
| 2025-09-05 | 110.5 | 112.5 | +1.9% |
| 2025-08-29 | 112.7 | 110.5 | -2.0% |
| 2025-08-22 | 111.0 | 113.2 | +2.0% |
| 2025-08-15 | 111.1 | 110.8 | -0.3% |
| 2025-08-08 | 108.3 | 110.7 | +2.2% |
| 2025-08-01 | 108.4 | 108.3 | -0.1% |
| 2025-07-25 | 106.5 | 109.0 | +2.3% |
| 2025-07-18 | 104.6 | 106.2 | +1.5% |
| 2025-07-11 | 104.1 | 104.8 | +0.6% |
| 2025-07-03 | 95.6 | 104.1 | +8.9% |
| 2025-06-27 | 97.1 | 95.6 | -1.5% |
| 2025-06-20 | 96.2 | 96.9 | +0.8% |
| 2025-06-13 | 111.0 | 95.7 | -13.8% |
| 2025-06-06 | 112.6 | 110.9 | -1.5% |
| -0.99 |
| 2017 | 1.1 |
| 2017 | 1.81 |
| 2017 | 2.28 |
| 2017 | -2.6 |
| 2017 | -2 |
| 2017 | -3.21 |
| 2017 | -2.13 |
| 2017 | -2.87 |
| 2017 | 1.13 |
| 2017 | 1.07 |
| 2017 | 3.36 |
| 2017 | -0.8 |
| 2017 | 0.67 |
| 2017 | -0.42 |
| 2017 | -13.55 |
| 2017 | -0.25 |
| 2017 | 2.19 |
| 2017 | 2.64 |
| 2017 | -4.92 |
| 2017 | 0.41 |
| 2017 | -0.7 |
| 2017 | 0.7 |
| 2017 | -0.85 |
| 2017 | -0.6 |
| 2017 | -0.85 |
| 2017 | 1.88 |
| 2017 | 8.49 |
| 2017 | -2.8 |
| 2017 | 3.46 |
| 2017 | 2.14 |
| 2017 | 1.17 |
| 2017 | 4.31 |
| 2017 | -0.69 |
| 2018 | 0.94 |
| 2018 | -1.74 |
| 2018 | 2.81 |
| 2018 | 3.23 |
| 2018 | -7.65 |
| 2018 | 0.45 |
| 2018 | 3.74 |
| 2018 | 0.18 |
| 2018 | 3.31 |
| 2018 | 1.52 |
| 2018 | -3.04 |
| 2018 | -5.59 |
| 2018 | 3.79 |
| 2018 | 0.15 |
| 2018 | -1.14 |
| 2018 | -5.02 |
| 2018 | 1.1 |
| 2018 | -2.97 |
| 2018 | -0.25 |
| 2018 | -4.47 |
| 2018 | 1.45 |
| 2018 | -2.63 |
| 2018 | -3.35 |
| 2018 | 2.98 |
| 2018 | 0.25 |
| 2018 | 0.65 |
| 2018 | 4.21 |
| 2018 | -0.75 |
| 2018 | -1.4 |
| 2018 | 0.49 |
| 2018 | 6.31 |
| 2018 | -4.42 |
| 2018 | 3.65 |
| 2018 | -8.17 |
| 2018 | -2.17 |
| 2018 | 5.95 |
| 2018 | 0.9 |
| 2018 | -0.83 |
| 2018 | -6.74 |
| 2018 | -0.05 |
| 2018 | 0.46 |
| 2018 | 1.9 |
| 2018 | 0.12 |
| 2018 | -0.29 |
| 2018 | 6.74 |
| 2018 | 0.41 |
| 2018 | -2 |
| 2018 | -5.21 |
| 2018 | -6 |
| 2018 | 3.76 |
| 2018 | -5.41 |
| 2018 | -2.54 |
| 2019 | 1.95 |
| 2019 | 7.12 |
| 2019 | 2.8 |
| 2019 | -3.26 |
| 2019 | 2.2 |
| 2019 | -0.24 |
| 2019 | -0.4 |
| 2019 | -1.91 |
| 2019 | 3.32 |
| 2019 | -1.79 |
| 2019 | 3.23 |
| 2019 | 8.17 |
| 2019 | 2.3 |
| 2019 | -0.02 |
| 2019 | 1.15 |
| 2019 | 1.86 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 112.75 | 113.78 | 110.1 | 110.53 | — |
| 2026-07-10 | 110.76 | 111.81 | 110.02 | 111.6 | — |
| 2026-07-09 | 111.1 | 112.5 | 110.21 | 110.87 | — |
| 2026-07-08 | 113.54 | 114.12 | 111.95 | 112.32 | — |
| 2026-07-07 | 113.89 | 115.01 | 112.4 | 113.24 | — |
| 2026-07-06 | 115.82 | 115.75 | 110.9 | 111.66 | — |
| 2026-07-02 | 115.91 | 117.27 | 115.1 | 116.28 | — |
| 2026-07-01 | 113.63 | 115.45 | 113.11 | 114.86 | — |
| 2026-06-30 | 115.11 | 115.24 | 112.48 | 112.5 | — |
| 2026-06-29 | 116.2 | 117.24 | 115.36 | 115.89 | — |
| 2026-06-26 | 113.62 | 116.16 | 113.32 | 115.64 | — |
| 2026-06-25 | 111.16 | 113.05 | 111.4 | 112.5 | — |
| 2026-06-24 | 111.24 | 112.63 | 110.64 | 111.63 | — |
| 2026-06-23 | 109.55 | 110.6 | 108.32 | 110.47 | — |
| 2026-06-22 | 109.73 | 110.49 | 107.1 | 107.19 | — |
| 2026-06-18 | 112.61 | 114.16 | 110.63 | 110.86 | — |
| 2026-06-17 | 114.99 | 116.08 | 112.59 | 112.96 | — |
| 2026-06-16 | 115.9 | 116.92 | 115.17 | 115.99 | — |
| 2026-06-15 | 114.74 | 116.02 | 113.5 | 115.94 | — |
| 2026-06-12 | 117.74 | 116.83 | 114.79 | 116.49 | — |
| 2026-06-11 | 116.48 | 117.24 | 115.69 | 116.83 | — |
| 2026-06-10 | 113.46 | 117.3 | 112.46 | 117.05 | — |
| 2026-06-09 | 106.96 | 115.23 | 105.5 | 112.39 | — |
| 2026-06-05 | 101.4 | 104.88 | 101.4 | 103.54 | — |
| 2026-06-04 | 102.67 | 103.23 | 100.25 | 101.12 | — |
| 2026-06-03 | 100.08 | 102.94 | 99.92 | 101.27 | — |
| 2026-06-02 | 100.87 | 101.23 | 99.43 | 100.47 | — |
| 2026-06-01 | 102.56 | 102.76 | 100.29 | 100.61 | — |
| 2026-05-29 | 104.56 | 104.81 | 103.16 | 103.2 | — |
| 2026-05-28 | 103.83 | 104.44 | 102.06 | 104.28 | — |
| 2026-05-27 | 102.97 | 104.79 | 102.76 | 102.98 | — |
| 2026-05-22 | 102.74 | 103.92 | 101.41 | 103.36 | — |
| 2026-05-21 | 99.99 | 102.25 | 98.65 | 101.91 | — |
| 2026-05-20 | 101.56 | 102.54 | 99.38 | 100.48 | — |
| 2026-05-19 | 104.27 | 104.75 | 102.85 | 103.04 | — |
| 2026-05-18 | 100.69 | 104.45 | 100.69 | 103.64 | — |
| 2026-05-15 | 100.09 | 100.86 | 98.94 | 100.54 | — |
| 2026-05-14 | 101.38 | 101.99 | 99.25 | 100.2 | — |
| 2026-05-13 | 100.32 | 101.26 | 99.49 | 100.87 | — |
| 2026-05-12 | 100.26 | 100.77 | 99.27 | 100.33 | — |
| 2026-05-11 | 99.49 | 99.86 | 98.31 | 99.22 | — |
| 2026-05-08 | 99.87 | 99.88 | 97.97 | 99.25 | — |
| 2026-05-07 | 96.18 | 100.35 | 95.71 | 99.44 | — |
| 2026-05-06 | 97.13 | 97.44 | 96.15 | 96.83 | — |
| 2026-05-05 | 96.73 | 97.1 | 95.04 | 96.69 | — |
| 2026-05-04 | 96.35 | 97.21 | 95.77 | 96.91 | — |
| 2026-05-01 | 98.43 | 98.64 | 96.37 | 96.97 | — |
| 2026-04-30 | 96.64 | 98.25 | 96.65 | 98.03 | — |
| 2026-04-29 | 97.99 | 98.8 | 95.93 | 96.8 | — |
| 2026-04-28 | 96.59 | 98.5 | 94.82 | 98.05 | — |
| 2026-04-27 | 95.84 | 97.25 | 95.32 | 95.33 | — |
| 2026-04-24 | 96.27 | 96.99 | 95.18 | 96.07 | — |
| 2026-04-23 | 94.7 | 96.33 | 94.7 | 96.19 | — |
| 2026-04-22 | 96.1 | 96.9 | 94.4 | 94.99 | — |
| 2026-04-21 | 95.49 | 95.99 | 94.39 | 95.74 | — |
| 2026-04-20 | 95.15 | 96.21 | 94.27 | 96.14 | — |
| 2026-04-17 | 93.5 | 96.35 | 93.5 | 95.5 | — |
| 2026-04-16 | 93.48 | 94.3 | 93.32 | 93.94 | — |
| 2026-04-15 | 92.29 | 93.92 | 91.28 | 93.49 | — |
| 2026-04-14 | 89.53 | 92.71 | 89.35 | 92.21 | — |
| 2026-04-13 | 91 | 91.25 | 88.29 | 89.53 | — |
| 2026-04-10 | 92.36 | 92.81 | 90.42 | 90.91 | — |
| 2026-04-09 | 93.32 | 93.77 | 91.63 | 92.47 | — |
| 2026-04-08 | 94.5 | 95.63 | 93.43 | 93.79 | — |
| 2026-04-07 | 95.22 | 96.14 | 94.14 | 94.15 | — |
| 2026-04-06 | 94.99 | 95.71 | 94.7 | 95.22 | — |
| 2026-04-02 | 95.66 | 95.86 | 93.6 | 95.47 | — |
| 2026-04-01 | 95.38 | 96.28 | 94.68 | 95.49 | — |
| 2026-03-31 | 95.72 | 96.82 | 94.47 | 96.44 | — |
| 2026-03-30 | 94.97 | 95.87 | 93.89 | 95.17 | — |
| 2026-03-27 | 95.2 | 96.96 | 94.72 | 95.24 | — |
| 2026-03-26 | 95.11 | 96.41 | 94.6 | 95.11 | — |
| 2026-03-25 | 96.63 | 97.27 | 94 | 95.39 | — |
| 2026-03-24 | 98.02 | 99.79 | 96.5 | 96.86 | — |
| 2026-03-23 | 100.57 | 100.5 | 97.75 | 98.38 | — |
| 2026-03-20 | 100.86 | 100.89 | 98.8 | 99.37 | — |
| 2026-03-19 | 100.39 | 101.61 | 99.48 | 100.41 | — |
| 2026-03-18 | 101.02 | 102.17 | 99.89 | 101.4 | — |
| 2026-03-17 | 105.85 | 106.09 | 102.53 | 102.64 | — |
| 2026-03-16 | 106.81 | 107.31 | 104.54 | 104.99 | — |
| 2026-03-13 | 106.77 | 107.76 | 105.68 | 106.08 | — |
| 2026-03-12 | 106.35 | 108.44 | 105.97 | 106 | — |
| 2026-03-11 | 110.1 | 110.36 | 107.38 | 107.62 | — |
| 2026-03-10 | 108.64 | 110.01 | 107.62 | 108.47 | — |
| 2026-03-09 | 112.51 | 112.51 | 108.22 | 108.96 | — |
| 2026-03-06 | 110.77 | 111.32 | 108.75 | 111.21 | — |
| 2026-03-05 | 113.86 | 113.86 | 110.9 | 111.34 | — |
| 2026-03-04 | 113.31 | 114.84 | 111.71 | 114.73 | — |
| 2026-03-03 | 114.1 | 114.54 | 111.37 | 112.35 | — |
| 2026-03-02 | 115.92 | 116.32 | 112.74 | 114.68 | — |
| 2026-02-27 | 117 | 117 | 114.07 | 115.95 | — |
| 2026-02-26 | 117.69 | 119.39 | 112.67 | 116 | — |
| 2026-02-25 | 108.79 | 109.52 | 105.49 | 106.6 | — |
| 2026-02-25 | 108.79 | 109.52 | 105.49 | 106.6 | — |
| 2026-02-25 | 108.79 | 109.52 | 105.49 | 106.6 | — |
| 2026-02-24 | 111.61 | 112.07 | 108.48 | 109.35 | — |
| 2026-02-23 | 112 | 112 | 109.54 | 111 | — |
| 2026-02-20 | 110 | 111.08 | 109 | 110.38 | — |
| 2026-02-19 | 108.35 | 109.61 | 108.12 | 109.57 | — |
| 2026-02-18 | 106.05 | 107.84 | 104.27 | 107.69 | — |
| 2026-02-17 | 110.45 | 111.08 | 105.37 | 106.22 | — |
| 2026-02-13 | 109.98 | 110.64 | 108.23 | 110.53 | — |
| 2026-02-12 | 110.7 | 112.9 | 109.24 | 111.01 | — |
| 2026-02-11 | 108.59 | 111.13 | 107.08 | 111.06 | — |
| 2026-02-10 | 107.53 | 110.51 | 107.49 | 109.38 | — |
| 2026-02-09 | 109.28 | 109.62 | 106.04 | 107.46 | — |
| 2026-02-06 | 108.38 | 110.36 | 108.32 | 109.51 | — |
| 2026-02-05 | 109.54 | 110.1 | 106.92 | 109.28 | — |
| 2026-02-04 | 106.68 | 109.47 | 106.45 | 108.53 | — |
| 2026-02-03 | 104.15 | 106.83 | 104.07 | 105.86 | — |
| 2026-02-02 | 104.96 | 105.75 | 103.52 | 104.79 | — |
| 2026-01-30 | 102.57 | 105.4 | 102.57 | 104.86 | — |
| 2026-01-29 | 103.86 | 104.82 | 103.01 | 103.48 | — |
| 2026-01-28 | 104.78 | 105.65 | 102.41 | 103.36 | — |
| 2026-01-27 | 103.71 | 105.55 | 103.58 | 105.25 | — |
| 2026-01-26 | 102.8 | 104.13 | 102.52 | 103.7 | — |
| 2026-01-23 | 102.28 | 102.69 | 101.42 | 102.53 | — |
| 2026-01-22 | 101.45 | 102.79 | 100.67 | 102.08 | — |
| 2026-01-21 | 103.39 | 103.91 | 101.97 | 102.19 | — |
| 2026-01-20 | 101.9 | 104.36 | 100.95 | 103.2 | — |